Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 47.35 47.35 46.80 47.20 1,525,125 -0.15(-0.32%)
Apr 29, 2014 47.50 47.64 47.26 47.35 1,013,079 +0.01(+0.02%)
Apr 28, 2014 46.40 47.35 46.24 47.34 1,433,017 +1.25(+2.72%)
Apr 25, 2014 46.46 46.46 45.88 46.09 1,017,896 -0.41(-0.88%)
Apr 24, 2014 46.19 46.57 45.99 46.50 809,773 +0.40(+0.87%)
Apr 23, 2014 46.54 46.65 46.07 46.10 879,771 -0.40(-0.86%)
Apr 22, 2014 45.84 46.62 45.70 46.50 1,527,333 +0.72(+1.58%)
Apr 21, 2014 45.84 45.94 45.58 45.77 520,110 -0.12(-0.26%)
Apr 17, 2014 45.94 45.89 45.89 45.89 1,104,679 -0.17(-0.38%)
Apr 16, 2014 45.37 46.13 45.21 46.06 1,356,285 +0.99(+2.20%)
Apr 15, 2014 45.35 45.41 44.55 45.07 1,184,509 -0.21(-0.47%)
Apr 14, 2014 45.28 45.46 44.93 45.28 1,121,551 +0.36(+0.81%)
Apr 11, 2014 45.65 45.88 44.69 44.92 1,821,110 -0.75(-1.64%)
Apr 10, 2014 46.09 46.68 45.65 45.67 1,379,155 -1.02(-2.19%)
Apr 09, 2014 46.71 46.80 46.19 46.69 1,535,479 +0.09(+0.19%)
Apr 08, 2014 46.67 47.02 46.25 46.61 2,003,106 +0.00(+0.00%)
Apr 07, 2014 46.96 47.25 46.53 46.61 2,262,147 -0.45(-0.95%)
Apr 04, 2014 47.22 47.93 46.84 47.06 2,143,461 +0.06(+0.12%)
Apr 03, 2014 46.96 47.02 46.60 47.00 1,689,861 +0.17(+0.37%)
Apr 02, 2014 46.33 46.85 46.13 46.83 1,455,834 +0.50(+1.07%)
Apr 01, 2014 46.38 46.44 46.04 46.33 949,710 +0.01(+0.02%)
Mar 31, 2014 46.13 46.42 45.91 46.32 1,118,878 +0.61(+1.34%)
Mar 28, 2014 46.06 46.29 45.57 45.71 1,128,531 +0.01(+0.02%)
Mar 27, 2014 45.63 45.95 45.48 45.70 888,510 +0.21(+0.47%)
Mar 26, 2014 46.16 46.32 45.49 45.49 748,480 -0.64(-1.38%)
Mar 25, 2014 45.65 46.14 45.50 46.13 1,429,687 +0.83(+1.84%)
Mar 24, 2014 46.14 46.45 45.24 45.29 957,031 -0.75(-1.62%)
Mar 21, 2014 45.77 46.55 45.77 46.04 1,595,281 +0.27(+0.58%)
Mar 20, 2014 45.38 45.79 45.23 45.77 487,803 +0.32(+0.71%)
Mar 19, 2014 45.81 46.04 45.28 45.45 763,865 -0.34(-0.74%)
Mar 18, 2014 45.81 45.93 45.58 45.79 716,176 -0.06(-0.12%)
Mar 17, 2014 45.49 45.84 45.36 45.84 814,740 +0.50(+1.11%)
Mar 14, 2014 45.31 45.77 45.21 45.34 994,477 -0.02(-0.03%)
Mar 13, 2014 45.85 46.00 45.29 45.36 1,014,971 -0.38(-0.83%)
Mar 12, 2014 45.43 45.89 45.38 45.73 923,963 +0.06(+0.14%)
Mar 11, 2014 45.99 46.03 45.57 45.67 969,558 -0.34(-0.74%)
Mar 10, 2014 45.79 46.03 45.65 46.01 858,248 +0.17(+0.38%)
Mar 07, 2014 45.70 46.02 45.52 45.84 1,088,563 +0.20(+0.43%)
Mar 06, 2014 45.24 45.80 45.15 45.64 1,505,660 +0.39(+0.87%)
Mar 05, 2014 44.86 45.43 44.78 45.25 1,210,478 +0.45(+1.00%)
Mar 04, 2014 44.91 45.18 44.62 44.80 1,139,468 +0.24(+0.53%)
Mar 03, 2014 44.47 44.63 44.12 44.56 931,221 -0.17(-0.37%)
Feb 28, 2014 44.84 45.00 44.50 44.73 1,168,654 -0.06(-0.14%)
Feb 27, 2014 44.62 44.91 44.55 44.79 967,069 +0.18(+0.41%)
Feb 26, 2014 44.96 45.08 44.56 44.61 890,280 -0.16(-0.35%)
Feb 25, 2014 44.83 44.95 44.55 44.77 970,455 -0.02(-0.03%)
Feb 24, 2014 44.70 44.99 44.41 44.78 1,755,592 +0.52(+1.18%)
Feb 21, 2014 43.90 44.34 43.73 44.26 1,223,434 +0.37(+0.84%)
Feb 20, 2014 43.87 44.11 43.52 43.89 1,851,073 +0.01(+0.02%)
Feb 19, 2014 43.57 44.37 43.48 43.88 1,767,434 +0.30(+0.70%)
Feb 18, 2014 42.72 43.66 42.71 43.58 1,871,997 +0.56(+1.29%)
Feb 14, 2014 42.71 43.02 43.02 43.02 1,588,634 +0.38(+0.90%)
Feb 13, 2014 41.19 42.76 41.19 42.64 1,691,240 +1.12(+2.69%)
Feb 12, 2014 41.82 41.93 41.44 41.52 1,756,650 -0.15(-0.36%)
Feb 11, 2014 41.07 41.73 40.98 41.67 967,748 +0.60(+1.47%)
Feb 10, 2014 41.11 41.19 40.67 41.07 927,178 +0.09(+0.21%)
Feb 07, 2014 40.64 41.00 40.53 40.98 737,185 +0.58(+1.43%)
Feb 06, 2014 40.25 40.48 40.20 40.40 976,072 +0.27(+0.68%)
Feb 05, 2014 40.11 40.24 39.80 40.13 1,012,018 -0.13(-0.31%)
Feb 04, 2014 40.48 40.66 40.10 40.25 1,709,930 +0.02(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.